Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 22.97 | 23.12 | 22.25 | 22.35 | 742,248 | -0.61(-2.64%) |
Sep 29, 2005 | 23.01 | 23.33 | 22.50 | 22.96 | 745,096 | +0.01(+0.04%) |
Sep 28, 2005 | 22.81 | 23.17 | 22.22 | 22.95 | 587,285 | +0.29(+1.28%) |
Sep 27, 2005 | 22.87 | 22.99 | 22.04 | 22.66 | 654,871 | -0.23(-1.02%) |
Sep 26, 2005 | 22.34 | 23.45 | 21.75 | 22.89 | 1,130,434 | +0.47(+2.11%) |
Sep 23, 2005 | 22.42 | 22.66 | 20.68 | 22.42 | 1,273,080 | +1.01(+4.74%) |
Sep 22, 2005 | 21.41 | 22.16 | 21.09 | 21.41 | 2,438,847 | -0.58(-2.65%) |
Sep 21, 2005 | 22.86 | 23.93 | 21.51 | 21.99 | 2,443,741 | -0.62(-2.76%) |
Sep 20, 2005 | 23.69 | 23.73 | 22.50 | 22.61 | 742,109 | -0.91(-3.85%) |
Sep 19, 2005 | 24.38 | 25.11 | 23.13 | 23.52 | 1,463,645 | -0.28(-1.19%) |
Sep 16, 2005 | 22.69 | 23.97 | 22.64 | 23.80 | 940,845 | +1.40(+6.24%) |
Sep 15, 2005 | 22.43 | 22.68 | 22.10 | 22.40 | 689,827 | +0.37(+1.66%) |
Sep 14, 2005 | 21.62 | 22.30 | 21.62 | 22.04 | 504,814 | +0.64(+2.99%) |
Sep 13, 2005 | 21.41 | 21.48 | 20.91 | 21.40 | 316,553 | -0.13(-0.62%) |
Sep 12, 2005 | 21.37 | 21.54 | 20.97 | 21.53 | 352,094 | +0.16(+0.74%) |
Sep 09, 2005 | 21.41 | 21.60 | 21.16 | 21.37 | 573,752 | +0.41(+1.94%) |
Sep 08, 2005 | 20.62 | 21.01 | 20.59 | 20.96 | 464,653 | +0.49(+2.40%) |
Sep 07, 2005 | 20.70 | 21.03 | 20.37 | 20.47 | 486,688 | -0.15(-0.73%) |
Sep 06, 2005 | 20.57 | 20.83 | 20.50 | 20.62 | 683,154 | +0.15(+0.73%) |
Sep 02, 2005 | 20.69 | 20.83 | 20.35 | 20.47 | 234,738 | -0.11(-0.53%) |
Sep 01, 2005 | 20.21 | 20.85 | 20.14 | 20.58 | 681,164 | +0.72(+3.64%) |
Aug 31, 2005 | 18.79 | 19.86 | 18.79 | 19.86 | 423,405 | +1.07(+5.71%) |
Aug 30, 2005 | 18.97 | 19.23 | 18.71 | 18.79 | 539,835 | -0.52(-2.67%) |
Aug 29, 2005 | 19.33 | 19.54 | 19.09 | 19.30 | 443,293 | +0.29(+1.53%) |
Aug 26, 2005 | 18.98 | 19.26 | 18.83 | 19.01 | 406,639 | +0.17(+0.93%) |
Aug 25, 2005 | 18.87 | 19.00 | 18.59 | 18.84 | 391,973 | +0.29(+1.57%) |
Aug 24, 2005 | 18.77 | 18.95 | 18.43 | 18.54 | 424,952 | -0.12(-0.62%) |
Aug 23, 2005 | 18.86 | 18.96 | 18.57 | 18.66 | 301,855 | -0.07(-0.36%) |
Aug 22, 2005 | 19.11 | 19.11 | 18.52 | 18.73 | 681,190 | -0.16(-0.84%) |
Aug 19, 2005 | 18.79 | 19.28 | 18.52 | 18.89 | 1,281,894 | +1.29(+7.33%) |
Aug 18, 2005 | 17.71 | 18.19 | 17.53 | 17.60 | 342,683 | -0.42(-2.31%) |
Aug 17, 2005 | 18.36 | 18.36 | 17.84 | 18.01 | 380,684 | -0.37(-1.99%) |
Aug 16, 2005 | 18.59 | 18.88 | 18.33 | 18.38 | 244,230 | -0.15(-0.81%) |
Aug 15, 2005 | 18.16 | 18.55 | 17.97 | 18.53 | 405,128 | +0.20(+1.09%) |
Aug 12, 2005 | 18.50 | 18.58 | 17.81 | 18.33 | 354,047 | -0.21(-1.12%) |
Aug 11, 2005 | 18.22 | 18.64 | 18.15 | 18.54 | 581,559 | +0.57(+3.19%) |
Aug 10, 2005 | 17.71 | 17.96 | 17.67 | 17.96 | 356,474 | +0.34(+1.94%) |
Aug 09, 2005 | 17.05 | 17.73 | 16.86 | 17.62 | 290,489 | +0.67(+3.97%) |
Aug 08, 2005 | 17.46 | 17.51 | 16.88 | 16.95 | 202,321 | -0.36(-2.07%) |
Aug 05, 2005 | 17.53 | 17.66 | 17.15 | 17.31 | 184,484 | -0.16(-0.90%) |
Aug 04, 2005 | 17.62 | 17.85 | 17.35 | 17.46 | 471,675 | -0.21(-1.18%) |
Aug 03, 2005 | 16.64 | 17.85 | 16.64 | 17.67 | 601,636 | +1.18(+7.16%) |
Aug 02, 2005 | 16.10 | 16.59 | 16.10 | 16.49 | 226,903 | +0.27(+1.64%) |
Aug 01, 2005 | 15.97 | 16.41 | 15.97 | 16.22 | 323,319 | +0.27(+1.67%) |
Jul 29, 2005 | 16.23 | 16.50 | 15.93 | 15.96 | 216,241 | -0.27(-1.64%) |
Jul 28, 2005 | 15.97 | 16.33 | 15.75 | 16.22 | 360,914 | +0.32(+2.04%) |
Jul 27, 2005 | 15.96 | 16.13 | 15.73 | 15.90 | 192,198 | -0.01(-0.05%) |
Jul 26, 2005 | 16.05 | 16.05 | 15.73 | 15.91 | 179,541 | -0.13(-0.83%) |
Jul 25, 2005 | 16.38 | 16.39 | 16.04 | 16.04 | 194,962 | -0.34(-2.08%) |
Jul 22, 2005 | 16.52 | 16.52 | 16.26 | 16.38 | 272,569 | -0.09(-0.55%) |
Jul 21, 2005 | 16.50 | 16.63 | 16.30 | 16.47 | 324,498 | +0.10(+0.61%) |
Jul 20, 2005 | 16.20 | 16.48 | 16.12 | 16.37 | 169,256 | +0.32(+1.97%) |
Jul 19, 2005 | 15.70 | 16.13 | 15.58 | 16.06 | 217,552 | +0.35(+2.22%) |
Jul 18, 2005 | 15.67 | 15.88 | 15.59 | 15.71 | 213,964 | -0.14(-0.89%) |
Jul 15, 2005 | 16.02 | 16.13 | 15.73 | 15.85 | 360,663 | -0.21(-1.29%) |
Jul 14, 2005 | 16.57 | 16.68 | 16.04 | 16.06 | 583,866 | -0.64(-3.84%) |
Jul 13, 2005 | 16.76 | 16.79 | 16.47 | 16.70 | 248,642 | -0.22(-1.33%) |
Jul 12, 2005 | 16.82 | 16.95 | 16.71 | 16.92 | 193,885 | +0.07(+0.39%) |
Jul 11, 2005 | 16.63 | 16.99 | 16.42 | 16.86 | 229,384 | +0.17(+1.05%) |
Jul 08, 2005 | 16.99 | 16.99 | 16.42 | 16.68 | 249,733 | -0.15(-0.89%) |
Jul 07, 2005 | 16.57 | 16.96 | 16.57 | 16.83 | 467,615 | +0.29(+1.76%) |
Jul 06, 2005 | 16.03 | 16.59 | 16.03 | 16.54 | 405,963 | +0.38(+2.37%) |
Jul 05, 2005 | 16.28 | 16.32 | 16.01 | 16.16 | 421,480 | -0.41(-2.46%) |